Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.78 | 51.31 | 50.41 | 50.48 | 8,501,546 | -0.24(-0.48%) |
May 30, 2007 | 48.81 | 50.73 | 48.64 | 50.72 | 9,686,640 | +1.79(+3.65%) |
May 29, 2007 | 48.70 | 49.05 | 48.34 | 48.93 | 3,881,151 | +0.16(+0.33%) |
May 25, 2007 | 48.80 | 49.11 | 48.33 | 48.77 | 3,724,433 | +0.29(+0.59%) |
May 24, 2007 | 49.01 | 49.70 | 48.16 | 48.48 | 4,828,042 | -0.53(-1.07%) |
May 23, 2007 | 49.10 | 49.79 | 48.96 | 49.01 | 4,466,819 | +0.00(+0.00%) |
May 22, 2007 | 49.32 | 49.56 | 48.95 | 49.01 | 4,204,460 | -0.19(-0.39%) |
May 21, 2007 | 48.88 | 49.63 | 48.48 | 49.20 | 6,457,934 | +0.58(+1.18%) |
May 18, 2007 | 47.58 | 48.78 | 47.58 | 48.63 | 5,665,338 | +0.91(+1.90%) |
May 17, 2007 | 46.85 | 48.08 | 46.74 | 47.72 | 6,152,081 | +0.87(+1.85%) |
May 16, 2007 | 46.01 | 46.85 | 45.96 | 46.85 | 6,038,572 | +0.84(+1.83%) |
May 15, 2007 | 45.39 | 46.44 | 45.39 | 46.01 | 4,567,603 | -0.19(-0.42%) |
May 14, 2007 | 46.21 | 46.72 | 45.96 | 46.20 | 3,801,643 | -0.01(-0.03%) |
May 11, 2007 | 46.01 | 46.48 | 45.76 | 46.21 | 3,822,520 | +0.61(+1.34%) |
May 10, 2007 | 46.18 | 46.43 | 45.49 | 45.60 | 4,468,739 | -0.71(-1.54%) |
May 09, 2007 | 46.56 | 46.59 | 45.86 | 46.31 | 3,443,018 | -0.21(-0.44%) |
May 08, 2007 | 46.96 | 46.93 | 46.03 | 46.52 | 3,968,977 | -0.44(-0.93%) |
May 07, 2007 | 46.95 | 47.14 | 46.49 | 46.96 | 4,081,326 | +0.01(+0.01%) |
May 04, 2007 | 46.73 | 47.50 | 46.61 | 46.95 | 4,870,338 | +0.23(+0.50%) |
May 03, 2007 | 46.32 | 46.94 | 46.14 | 46.72 | 5,794,611 | +0.40(+0.86%) |
May 02, 2007 | 45.81 | 46.56 | 45.31 | 46.32 | 5,003,669 | +0.51(+1.11%) |
May 01, 2007 | 45.26 | 45.99 | 44.80 | 45.81 | 6,526,269 | +0.49(+1.09%) |
Apr 30, 2007 | 45.83 | 46.43 | 45.32 | 45.32 | 5,495,242 | -0.64(-1.40%) |
Apr 27, 2007 | 46.04 | 46.51 | 45.90 | 45.96 | 8,422,519 | -0.56(-1.20%) |
Apr 26, 2007 | 47.64 | 47.64 | 46.32 | 46.52 | 8,491,682 | -1.24(-2.59%) |
Apr 25, 2007 | 47.50 | 48.09 | 47.32 | 47.76 | 6,270,976 | +0.76(+1.62%) |
Apr 24, 2007 | 47.14 | 47.33 | 46.87 | 46.99 | 3,884,048 | +0.06(+0.12%) |
Apr 23, 2007 | 46.94 | 47.35 | 46.73 | 46.94 | 3,830,875 | +0.01(+0.01%) |
Apr 20, 2007 | 46.34 | 46.93 | 46.34 | 46.93 | 5,587,240 | +0.66(+1.42%) |
Apr 19, 2007 | 46.49 | 46.49 | 46.03 | 46.28 | 4,707,944 | -0.48(-1.03%) |
Apr 18, 2007 | 46.49 | 47.00 | 46.33 | 46.76 | 4,592,526 | +0.02(+0.05%) |
Apr 17, 2007 | 46.82 | 47.04 | 46.44 | 46.73 | 6,115,060 | +0.03(+0.05%) |
Apr 16, 2007 | 46.91 | 46.98 | 46.08 | 46.71 | 4,493,680 | -0.25(-0.53%) |
Apr 13, 2007 | 46.66 | 47.04 | 46.33 | 46.96 | 5,072,324 | +0.30(+0.64%) |
Apr 12, 2007 | 45.76 | 46.79 | 45.69 | 46.66 | 6,205,965 | +1.09(+2.40%) |
Apr 11, 2007 | 45.70 | 45.88 | 45.37 | 45.56 | 4,271,291 | -0.13(-0.29%) |
Apr 10, 2007 | 45.10 | 45.76 | 45.07 | 45.69 | 3,444,365 | +0.57(+1.26%) |
Apr 09, 2007 | 45.07 | 45.46 | 44.77 | 45.13 | 3,519,639 | +0.06(+0.14%) |
Apr 05, 2007 | 44.88 | 45.17 | 44.71 | 45.06 | 3,803,243 | +0.18(+0.40%) |
Apr 04, 2007 | 44.68 | 44.97 | 44.34 | 44.88 | 4,964,578 | -0.02(-0.06%) |
Apr 03, 2007 | 44.54 | 44.99 | 44.09 | 44.91 | 4,973,300 | +0.36(+0.81%) |
Apr 02, 2007 | 44.16 | 44.78 | 44.13 | 44.54 | 5,963,736 | +0.35(+0.79%) |
Mar 30, 2007 | 44.69 | 44.69 | 44.08 | 44.19 | 5,305,212 | -0.50(-1.12%) |
Mar 29, 2007 | 43.99 | 44.77 | 43.82 | 44.69 | 8,185,308 | +0.89(+2.03%) |
Mar 28, 2007 | 44.19 | 44.26 | 43.53 | 43.81 | 5,971,383 | +0.02(+0.04%) |
Mar 27, 2007 | 43.64 | 43.94 | 43.54 | 43.79 | 4,179,024 | -0.15(-0.34%) |
Mar 26, 2007 | 44.16 | 44.32 | 43.76 | 43.94 | 6,726,800 | +0.16(+0.37%) |
Mar 23, 2007 | 43.96 | 44.01 | 43.36 | 43.78 | 5,125,596 | -0.23(-0.53%) |
Mar 22, 2007 | 43.83 | 44.26 | 43.61 | 44.01 | 5,821,039 | +0.53(+1.21%) |
Mar 21, 2007 | 43.44 | 43.79 | 42.96 | 43.48 | 5,625,965 | +0.41(+0.94%) |
Mar 20, 2007 | 42.72 | 43.09 | 42.40 | 43.08 | 4,545,207 | +0.38(+0.88%) |
Mar 19, 2007 | 42.41 | 42.86 | 42.29 | 42.70 | 3,503,405 | +0.63(+1.49%) |
Mar 16, 2007 | 42.34 | 42.87 | 41.91 | 42.08 | 5,064,645 | -0.27(-0.63%) |
Mar 15, 2007 | 42.63 | 42.82 | 42.27 | 42.34 | 3,903,547 | -0.41(-0.96%) |
Mar 14, 2007 | 41.99 | 42.76 | 41.60 | 42.76 | 5,937,822 | +0.78(+1.85%) |
Mar 13, 2007 | 42.44 | 43.09 | 41.89 | 41.98 | 4,920,028 | -0.46(-1.08%) |
Mar 12, 2007 | 42.03 | 42.59 | 41.96 | 42.44 | 3,716,753 | -0.30(-0.70%) |
Mar 09, 2007 | 42.96 | 43.19 | 42.61 | 42.74 | 3,911,874 | +0.12(+0.28%) |
Mar 08, 2007 | 43.26 | 43.38 | 42.46 | 42.62 | 5,503,456 | -0.28(-0.66%) |
Mar 07, 2007 | 42.33 | 43.84 | 42.30 | 42.90 | 7,362,685 | +0.39(+0.93%) |
Mar 06, 2007 | 42.35 | 42.66 | 42.11 | 42.51 | 5,373,077 | +0.59(+1.40%) |
Mar 05, 2007 | 41.49 | 42.41 | 41.34 | 41.92 | 6,475,784 | -0.09(-0.22%) |
Mar 02, 2007 | 42.81 | 42.96 | 41.89 | 42.01 | 4,413,227 | -0.79(-1.85%) |